Dark

DOW20270115P30
DOW Jan 15 2027 30.00 Put (DOW270115P00030000)
option OPRA

EOD

Sep 29, 2026

3.81+14.414%(+0.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8100	3.8100	3.8100	3.8100	+14.414%	9	7,931	0.000%
2026-09-28	3.5000	3.5000	3.3300	3.3300	-10.243%	4	7,937	+14.414%
2026-09-25	3.6300	3.7100	3.5400	3.7100	+15.576%	17	7,940	+2.695%
2026-09-24	3.0800	3.2200	3.0000	3.2100	-2.432%	91	7,956	+18.692%
2026-09-23	3.2500	3.3500	3.1500	3.2900	-4.360%	13	8,031	+15.805%
2026-09-22	3.5500	3.5500	3.3600	3.4400	-0.290%	17	8,037	+10.756%
2026-09-21	3.5700	3.6200	3.4000	3.4500	+4.230%	75	8,044	+10.435%
2026-09-18	3.1500	3.4500	3.1500	3.3100	+12.585%	45	8,062	+15.106%
2026-09-17	3.1000	3.1000	2.9000	2.9400	+0.341%	90	8,052	+29.592%
2026-09-16	2.7900	2.9300	2.6700	2.9300	+1.034%	183	8,035	+30.034%
2026-09-15	2.9000	2.9000	2.9000	2.9000	-10.769%	1	7,992	+31.379%
2026-09-14	3.3500	3.3500	3.2500	3.2500	+1.562%	7	7,991	+17.231%
2026-09-11	3.1500	3.2000	3.1100	3.2000	+7.383%	6	7,987	+19.063%
2026-09-10	2.9700	3.0000	2.9500	2.9800	-3.871%	166	7,985	+27.852%
2026-09-09	3.1500	3.1500	3.1000	3.1000	+1.639%	6	7,869	+22.903%
2026-09-08	3.0500	3.0500	3.0500	3.0500	0.000%	4	7,871	+24.918%
2026-09-04	2.7100	3.0500	2.5800	3.0500	+24.490%	18	7,874	+24.918%
2026-09-03	2.4500	2.4500	2.4500	2.4500	+5.603%	10	7,874	+55.510%
2026-09-02	2.2800	2.3200	2.2800	2.3200	-12.453%	3	7,864	+64.224%
2026-09-01	2.8000	2.8000	2.6500	2.6500	+1.923%	15	7,864	+43.774%
2026-08-31	2.6600	2.6800	2.6000	2.6000	-8.772%	527	7,856	+46.538%
2026-08-28	2.9400	2.9400	2.8400	2.8500	-1.042%	45	7,524	+33.684%
2026-08-27	3.0000	3.0000	2.8800	2.8800	-0.346%	133	7,531	+32.292%
2026-08-26	3.1500	3.1500	2.8900	2.8900	+2.120%	80	7,649	+31.834%
2026-08-25	2.9200	2.9200	2.8000	2.8300	+15.984%	9	7,675	+34.629%
2026-08-24	2.5100	2.5300	2.4200	2.4400	+13.488%	29	7,669	+56.148%
2026-08-21	1.9900	2.1500	1.9200	2.1500	+10.825%	7	7,645	+77.209%
2026-08-20	2.0800	2.1700	1.9400	1.9400	-19.167%	139	7,648	+96.392%
2026-08-19	2.5400	2.5400	2.2700	2.4000	-15.789%	31	7,584	+58.750%
2026-08-17	2.8400	2.8500	2.8400	2.8500	+0.352%	6	7,577	+33.684%
2026-08-14	2.8800	2.8800	2.8400	2.8400	-8.387%	5	7,576	+34.155%
2026-08-13	3.1000	3.1000	3.1000	3.1000	-7.463%	6	7,573	+22.903%
2026-08-10	3.8500	3.8500	3.3500	3.3500	-7.459%	60	7,573	+13.731%
2026-08-07	3.6200	3.6200	3.6200	3.6200	+7.418%	2	7,574	+5.249%
2026-08-03	3.4000	3.4000	3.3700	3.3700	+1.201%	13	7,574	+13.056%
2026-07-31	3.3300	3.3300	3.3300	3.3300	-5.128%	3	7,572	+14.414%
2026-07-30	3.5000	3.6500	3.5000	3.5100	+1.739%	8	7,569	+8.547%
2026-07-29	3.7500	3.7500	3.3500	3.4500	-18.632%	46	7,566	+10.435%
2026-07-28	4.0500	4.2400	3.9500	4.2400	+0.713%	4	7,552	-10.142%
2026-07-27	4.3000	4.3000	4.2100	4.2100	+12.267%	70	7,552	-9.501%
2026-07-24	4.0500	4.0500	3.7500	3.7500	+22.951%	10	7,507	+1.600%
2026-07-23	3.0500	3.0500	3.0500	3.0500	-6.154%	2	7,507	+24.918%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-4.971%	18	7,505	+17.231%
2026-07-21	3.4200	3.4200	3.4200	3.4200	-6.301%	2	7,523	+11.404%
2026-07-20	3.6500	3.6500	3.6500	3.6500	-6.410%	22	7,524	+4.384%
2026-07-17	3.8000	3.9000	3.8000	3.9000	-1.266%	24	7,502	-2.308%
2026-07-16	3.9500	3.9500	3.9500	3.9500	-2.469%	79	7,513	-3.544%
2026-07-15	3.9000	4.1000	3.8500	4.0500	+8.000%	71	7,556	-5.926%
2026-07-14	3.6000	3.7500	3.6000	3.7500	-3.846%	63	7,520	+1.600%
2026-07-13	3.9000	3.9500	3.8500	3.9000	-11.364%	73	7,473	-2.308%
2026-07-08	4.2000	4.4000	4.1000	4.4000	-12.000%	27	7,415	-13.409%
2026-07-02	5.2000	5.2000	4.8000	5.0000	-7.407%	63	7,399	-23.800%
2026-07-01	5.4000	5.4000	5.4000	5.4000	+2.857%	3	7,399	-29.444%
2026-06-30	5.1000	5.2900	5.1000	5.2500	+17.713%	22	7,399	-27.429%
2026-06-26	4.4000	4.4800	4.4000	4.4600	+8.516%	35	7,397	-14.574%
2026-06-25	4.7000	4.7000	4.1100	4.1100	-3.747%	7	7,362	-7.299%
2026-06-24	4.4500	4.6500	4.2700	4.2700	+10.052%	14	7,358	-10.773%
2026-06-23	3.7500	3.8800	3.7000	3.8800	+4.582%	11	7,365	-1.804%
2026-06-22	3.7100	3.7100	3.7100	3.7100	+7.536%	7	7,356	+2.695%
2026-06-18	3.3500	3.4500	3.3500	3.4500	+18.151%	3	7,348	+10.435%
2026-06-17	2.9200	2.9200	2.9200	2.9200	-7.886%	2	7,348	+30.479%
2026-06-15	3.3000	3.3000	3.1500	3.1700	+5.316%	14	7,348	+20.189%
2026-06-12	3.1500	3.1500	3.0100	3.0100	+11.481%	11	7,357	+26.578%
2026-06-11	2.7500	2.7500	2.7000	2.7000	-15.625%	5	7,366	+41.111%
2026-06-09	3.1100	3.2300	3.1100	3.2000	+4.235%	5	7,366	+19.063%
2026-06-05	3.1000	3.1000	3.0700	3.0700	+16.288%	2	7,365	+24.104%
2026-06-03	2.6500	2.6500	2.6400	2.6400	-7.368%	12	7,363	+44.318%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+4.779%	14	7,351	+33.684%
2026-06-01	2.8400	2.8400	2.7200	2.7200	-12.258%	24	7,337	+40.074%
2026-05-29	3.0500	3.1500	3.0500	3.1000	+6.164%	39	7,314	+22.903%
2026-05-28	2.9200	2.9200	2.9200	2.9200	-2.667%	1	7,312	+30.479%
2026-05-27	3.0500	3.0500	3.0000	3.0000	+10.294%	10	7,311	+27.000%
2026-05-22	2.6800	2.7700	2.6800	2.7200	+1.493%	45	7,315	+40.074%
2026-05-21	2.6800	2.6800	2.6800	2.6800	+0.375%	1	7,316	+42.164%
2026-05-20	2.7000	2.7000	2.6700	2.6700	+19.196%	393	7,316	+42.697%
2026-05-19	2.2400	2.2400	2.2400	2.2400	0.000%	1	7,070	+70.089%
2026-05-18	2.2400	2.2400	2.2400	2.2400	+6.667%	39	7,070	+70.089%
2026-05-13	2.0100	2.1000	2.0100	2.1000	+6.061%	4	7,070	+81.429%
2026-05-12	2.0500	2.0500	1.9800	1.9800	-10.811%	3	7,067	+92.424%
2026-05-11	2.3300	2.3300	2.2000	2.2200	-11.200%	173	7,067	+71.622%
2026-05-08	2.4900	2.5000	2.4900	2.5000	+3.306%	10	6,956	+52.400%
2026-05-06	2.4200	2.4200	2.4200	2.4200	+27.368%	3	6,956	+57.438%
2026-05-05	1.8700	1.9000	1.8700	1.9000	-6.404%	11	6,954	+100.526%
2026-05-01	1.9000	2.0300	1.9000	2.0300	0.000%	66	6,925	+87.685%
2026-04-30	2.2700	2.2700	2.0300	2.0300	-7.727%	67	6,925	+87.685%
2026-04-29	2.1500	2.2000	2.1500	2.2000	-10.569%	140	6,926	+73.182%
2026-04-28	2.4600	2.4600	2.4600	2.4600	-5.019%	3	6,797	+54.878%
2026-04-27	2.4600	2.5900	2.4600	2.5900	+7.917%	5	6,794	+47.104%
2026-04-24	2.4500	2.4500	2.4000	2.4000	-11.439%	6	6,789	+58.750%
2026-04-23	2.6000	2.7100	2.6000	2.7100	+9.717%	27	6,789	+40.590%
2026-04-21	2.5900	2.5900	2.4400	2.4700	-1.984%	11	6,787	+54.251%
2026-04-20	2.6700	2.7500	2.5200	2.5200	-15.436%	52	6,785	+51.190%
2026-04-17	3.0100	3.1100	2.8800	2.9800	+11.610%	96	6,783	+27.852%
2026-04-10	2.5500	2.6700	2.5500	2.6700	-7.931%	58	6,723	+42.697%
2026-04-08	3.0000	3.0000	2.9000	2.9000	+33.028%	12	6,781	+31.379%
2026-04-02	2.1800	2.1800	2.1800	2.1800	-1.357%	1	6,775	+74.771%
2026-04-01	2.1600	2.3100	2.1500	2.2100	+2.315%	17	6,775	+72.398%
2026-03-31	2.1400	2.1700	2.1400	2.1600	-6.087%	57	6,787	+76.389%
2026-03-30	2.1300	2.3000	2.1000	2.3000	0.000%	44	6,784	+65.652%
2026-03-27	2.3300	2.3300	2.2900	2.3000	-4.564%	7	6,775	+65.652%
2026-03-26	2.4000	2.4900	2.3400	2.4100	-5.490%	13	6,777	+58.091%
2026-03-25	2.6100	2.6100	2.4500	2.5500	-5.556%	16	6,774	+49.412%
2026-03-24	2.9000	2.9000	2.5600	2.7000	-13.738%	20	6,784	+41.111%
2026-03-23	3.1300	3.1300	3.1300	3.1300	-0.318%	1	6,794	+21.725%
2026-03-20	2.9500	3.1500	2.8900	3.1400	+2.951%	340	6,832	+21.338%
2026-03-19	2.8000	3.0500	2.7500	3.0500	+3.390%	21	6,899	+24.918%
2026-03-18	2.9500	2.9500	2.9500	2.9500	-4.839%	10	6,897	+29.153%
2026-03-17	3.1000	3.1000	2.9800	3.1000	-6.907%	109	6,887	+22.903%
2026-03-16	3.2800	3.3300	3.2800	3.3300	+12.121%	9	6,791	+14.414%
2026-03-13	3.0300	3.0300	2.9700	2.9700	+0.338%	6	6,798	+28.283%
2026-03-12	3.1000	3.1000	2.9500	2.9600	-20.000%	33	6,803	+28.716%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-5.128%	2	6,823	+2.973%
2026-03-10	3.9000	3.9000	3.9000	3.9000	+14.706%	3	6,821	-2.308%
2026-03-09	3.2000	3.4000	3.2000	3.4000	-10.526%	20	6,818	+12.059%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+8.571%	2	6,823	+0.263%
2026-03-05	3.4100	3.5800	3.4100	3.5000	-14.634%	20	6,821	+8.857%
2026-03-04	4.0600	4.1000	4.0600	4.1000	-10.870%	6	6,818	-7.073%
2026-03-03	5.5200	5.5200	4.6000	4.6000	+1.099%	6	6,814	-17.174%
2026-03-02	4.5000	4.5500	4.5000	4.5500	0.000%	82	6,810	-16.264%
2026-02-27	4.7000	4.7000	4.5000	4.5500	-9.000%	8	6,746	-16.264%
2026-02-26	5.2000	5.2000	5.0000	5.0000	+11.111%	6	6,739	-23.800%
2026-02-24	4.5500	4.5500	4.5000	4.5000	-4.255%	13	6,738	-15.333%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-6.561%	3	6,745	-18.936%
2026-02-20	5.0500	5.1200	5.0200	5.0300	+18.353%	154	6,742	-24.254%
2026-02-19	4.4000	4.4000	4.2500	4.2500	-3.846%	3	6,728	-10.353%
2026-02-17	4.4200	4.4200	4.4200	4.4200	+13.333%	2	6,727	-13.801%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+8.333%	2	6,723	-2.308%
2026-02-10	3.5000	3.7500	3.4200	3.6000	-15.294%	34	6,723	+5.833%
2026-02-09	4.4000	4.4000	4.2500	4.2500	-2.299%	25	6,703	-10.353%
2026-02-06	4.4100	4.4100	4.3000	4.3500	-6.852%	75	6,698	-12.414%
2026-02-05	4.6700	4.6700	4.6700	4.6700	+17.632%	10	6,696	-18.415%
2026-02-04	4.1000	4.2900	3.9700	3.9700	-11.186%	42	6,706	-4.030%
2026-02-03	5.0000	5.0000	4.4000	4.4700	-16.135%	93	6,728	-14.765%
2026-02-02	5.3000	5.5000	5.0000	5.3300	-8.103%	44	6,717	-28.518%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-4.918%	4	6,741	-34.310%
2026-01-29	6.5000	6.5000	6.0500	6.1000	+5.172%	41	6,737	-37.541%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+2.293%	1	6,767	-34.310%
2026-01-26	5.6700	5.6700	5.6600	5.6700	+3.091%	5	6,766	-32.804%
2026-01-23	5.4500	5.5300	5.4500	5.5000	-0.901%	4	6,761	-30.727%
2026-01-22	5.3500	5.5500	5.3500	5.5500	-9.016%	6	6,759	-31.351%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+6.087%	5	6,757	-37.541%
2026-01-16	6.0500	6.0500	5.7500	5.7500	+0.701%	15	6,746	-33.739%
2026-01-15	5.7800	5.8100	4.6000	5.7100	+5.937%	4,015	6,746	-33.275%
2026-01-14	6.0000	6.0000	5.3900	5.3900	-14.850%	3	2,747	-29.314%
2026-01-13	6.3300	6.3300	6.3300	6.3300	-10.845%	2	2,748	-39.810%
2026-01-08	7.3000	7.3000	7.1000	7.1000	-0.699%	24	2,748	-46.338%
2026-01-07	19.0000	19.0000	7.1500	7.1500	0.000%	6	2,750	-46.713%
2026-01-06	7.3000	7.3000	7.1000	7.1500	-4.667%	33	2,752	-46.713%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-5.063%	1	2,727	-49.200%
2026-01-02	8.4100	8.4100	7.9000	7.9000	-5.389%	51	2,727	-51.772%
2025-12-31	8.3500	8.3500	8.3500	8.3500	+3.727%	10	2,757	-54.371%
2025-12-30	8.0500	8.0500	8.0500	8.0500	-6.936%	1	2,757	-52.671%
2025-12-26	8.7000	8.7000	8.6500	8.6500	-1.705%	12	2,756	-55.954%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+6.024%	44	2,737	-56.705%
2025-12-23	8.3000	8.3000	8.3000	8.3000	-3.488%	1	2,737	-54.096%
2025-12-22	8.4400	8.6000	8.4400	8.6000	-1.149%	16	2,736	-55.698%
2025-12-17	8.7000	8.7000	8.7000	8.7000	+8.075%	1	2,720	-56.207%
2025-12-12	8.1000	8.1000	8.0500	8.0500	-4.281%	11	2,721	-52.671%
2025-12-10	8.4100	8.4100	8.4100	8.4100	-1.637%	2	2,711	-54.697%
2025-12-09	8.7400	8.7400	8.5500	8.5500	-3.933%	33	2,709	-55.439%
2025-12-04	8.9000	8.9000	8.9000	8.9000	+6.587%	1	2,687	-57.191%
2025-12-01	8.3500	8.3500	8.3500	8.3500	-8.643%	15	2,687	-54.371%
2025-11-25	9.1400	9.1400	9.1400	9.1400	-5.383%	1	2,687	-58.315%
2025-11-21	10.1400	10.1400	9.6600	9.6600	+2.006%	4	2,686	-60.559%
2025-11-13	9.4700	9.4700	9.4700	9.4700	-5.958%	5	2,684	-59.768%
2025-11-07	10.0700	10.0700	10.0700	10.0700	+7.701%	1	2,684	-62.165%
2025-11-05	9.3500	9.3500	9.3500	9.3500	-1.475%	10	2,684	-59.251%
2025-11-04	9.5000	9.5000	9.4900	9.4900	+27.383%	4	2,694	-59.852%
2025-10-27	7.4500	7.4500	7.4500	7.4500	-13.372%	2	2,698	-48.859%
2025-10-24	8.6000	8.6000	8.6000	8.6000	-16.505%	1	2,698	-55.698%
2025-10-22	10.3000	10.3000	10.3000	10.3000	+1.079%	1	2,699	-63.010%
2025-10-21	10.1900	10.1900	10.1900	10.1900	-4.319%	1	2,699	-62.610%
2025-10-20	10.6500	10.6500	10.6500	10.6500	+4.926%	1	2,699	-64.225%
2025-10-17	10.2000	10.2000	10.1500	10.1500	+0.794%	13	2,699	-62.463%
2025-10-15	10.0700	10.0700	10.0700	10.0700	-2.233%	4	2,709	-62.165%
2025-10-13	10.6500	10.6500	10.3000	10.3000	+14.191%	3	2,708	-63.010%
2025-10-02	9.3800	9.3800	9.0200	9.0200	-5.747%	11	2,707	-57.761%
2025-09-30	9.7700	9.7700	9.5700	9.5700	+3.459%	4	2,708	-60.188%
2025-09-26	9.4300	9.4300	9.2500	9.2500	-6.091%	40	2,712	-58.811%
2025-09-25	9.5600	9.8500	9.5000	9.8500	+7.298%	21	2,700	-61.320%
2025-09-24	9.1800	9.1800	9.1800	9.1800	+6.250%	1	2,689	-58.497%
2025-09-18	8.6400	8.6400	8.6400	8.6400	+6.143%	1	2,688	-55.903%
2025-09-17	8.3000	8.3000	8.1400	8.1400	-2.515%	2	2,689	-53.194%
2025-09-16	8.2800	8.3500	8.2800	8.3500	+4.375%	25	2,691	-54.371%
2025-09-15	8.0000	8.0000	8.0000	8.0000	-5.437%	14	2,711	-52.375%
2025-09-10	8.4600	8.4600	8.4600	8.4600	-1.856%	4	2,698	-54.965%
2025-09-09	8.7000	8.7000	8.6200	8.6200	-1.260%	13	2,698	-55.800%
2025-09-05	8.7300	8.7300	8.7300	8.7300	0.000%	1	2,685	-56.357%
2025-09-03	8.7300	8.7300	8.7300	8.7300	+2.706%	1	2,686	-56.357%
2025-09-02	8.5000	8.5000	8.5000	8.5000	-1.848%	38	2,686	-55.176%
2025-08-28	8.6600	8.6600	8.6600	8.6600	-3.456%	2	2,704	-56.005%
2025-08-20	8.9700	8.9700	8.9700	8.9700	-5.579%	5	2,702	-57.525%
2025-08-15	9.4300	9.5000	9.4300	9.5000	-3.259%	120	2,702	-59.895%
2025-08-13	9.8200	9.8200	9.8200	9.8200	-9.576%	1	2,684	-61.202%
2025-08-11	11.3100	11.3100	10.8600	10.8600	+3.429%	6	2,684	-64.917%
2025-08-08	10.3500	10.5000	10.3500	10.5000	-0.568%	20	2,686	-63.714%
2025-08-07	10.5600	10.5600	10.5600	10.5600	-1.031%	5	2,686	-63.920%
2025-08-06	10.6800	10.6800	10.6500	10.6700	+8.989%	20	2,686	-64.292%
2025-08-05	10.0000	10.0000	9.7700	9.7900	-5.411%	6	2,677	-61.083%
2025-08-04	10.4000	10.4000	10.3500	10.3500	+1.371%	5	2,672	-63.188%
2025-08-01	10.1600	10.2100	10.1200	10.2100	+27.625%	12	2,676	-62.684%
2025-07-25	7.9000	8.0000	7.9000	8.0000	+10.650%	48	2,679	-52.375%
2025-07-24	6.8000	7.2300	6.8000	7.2300	+31.455%	19	2,649	-47.303%
2025-07-23	5.4000	5.5000	5.3000	5.5000	-13.386%	353	2,632	-30.727%
2025-07-21	6.4000	6.4000	6.3500	6.3500	-3.788%	41	2,490	-40.000%
2025-07-16	6.7000	6.7000	6.6000	6.6000	-0.752%	5	2,493	-42.273%
2025-07-15	6.7000	6.7000	6.6500	6.6500	+1.527%	11	2,492	-42.707%
2025-07-14	6.5300	6.5500	6.5300	6.5500	+8.264%	9	2,498	-41.832%
2025-07-11	6.0000	6.0500	5.9500	6.0500	+6.140%	9	2,496	-37.025%
2025-07-10	5.6500	5.7000	5.4500	5.7000	-3.390%	13	2,489	-33.158%
2025-07-09	6.0000	6.0000	5.8700	5.9000	-7.813%	1,007	2,484	-35.424%
2025-07-08	6.2600	6.4000	6.2600	6.4000	-3.030%	60	1,481	-40.469%
2025-07-02	6.6000	6.6000	6.6000	6.6000	-12.000%	1	1,421	-42.273%
2025-06-30	7.4500	7.5000	7.4500	7.5000	+1.764%	9	1,420	-49.200%
2025-06-27	7.0000	7.3700	7.0000	7.3700	+3.803%	20	1,411	-48.304%
2025-06-26	7.1000	7.1000	7.1000	7.1000	+2.899%	10	1,391	-46.338%
2025-06-24	7.6400	7.6400	6.9000	6.9000	-3.766%	10	1,381	-44.783%
2025-06-23	7.1000	7.1700	7.1000	7.1700	+10.308%	9	1,379	-46.862%
2025-06-18	6.5000	6.5000	6.5000	6.5000	+5.691%	1	1,378	-41.385%
2025-06-12	6.1500	6.1500	6.1500	6.1500	+3.885%	2	1,378	-38.049%
2025-06-11	5.9200	5.9200	5.9200	5.9200	-0.504%	1	1,380	-35.642%
2025-06-10	6.0000	6.0000	5.9500	5.9500	-7.752%	6	1,380	-35.966%
2025-06-09	6.5300	6.5300	6.3500	6.4500	-7.857%	20	1,385	-40.930%
2025-06-06	7.0500	7.0500	7.0000	7.0000	-5.405%	10	1,380	-45.571%
2025-06-04	7.4000	7.4000	7.4000	7.4000	-6.683%	1	1,381	-48.514%
2025-06-03	7.7000	7.9300	7.7000	7.9300	+2.323%	20	1,381	-51.955%
2025-06-02	7.7000	7.7500	7.7000	7.7500	+3.333%	12	1,361	-50.839%
2025-05-30	7.3900	7.5000	7.3900	7.5000	+1.078%	54	1,361	-49.200%
2025-05-29	7.3500	7.4500	7.3500	7.4200	+2.913%	100	1,360	-48.652%
2025-05-28	7.2500	7.2500	7.2100	7.2100	-0.277%	12	1,347	-47.157%
2025-05-27	7.2600	7.2600	7.2000	7.2300	+6.324%	25	1,340	-47.303%
2025-05-21	6.8000	6.8000	6.8000	6.8000	+3.817%	1	1,335	-43.971%
2025-05-20	6.5500	6.5600	6.5000	6.5500	-0.152%	68	1,334	-41.832%
2025-05-19	6.5600	6.5600	6.5600	6.5600	+4.127%	20	1,278	-41.921%
2025-05-16	6.3100	6.3100	6.3000	6.3000	+1.613%	282	1,298	-39.524%
2025-05-14	6.3000	6.3000	6.2000	6.2000	+9.735%	2	1,184	-38.548%
2025-05-12	5.7000	5.7000	5.6500	5.6500	-15.419%	60	1,185	-32.566%
2025-05-08	6.6800	6.6800	6.6800	6.6800	-1.037%	2	1,125	-42.964%
2025-05-05	6.7500	6.7500	6.7500	6.7500	+12.313%	2	1,123	-43.556%
2025-05-02	6.0000	6.1500	6.0000	6.0100	-4.147%	16	1,121	-36.606%
2025-04-29	6.3000	6.3000	6.2700	6.2700	+3.295%	23	1,123	-39.234%
2025-04-28	6.0700	6.0700	6.0700	6.0700	+10.364%	7	1,106	-37.232%
2025-04-25	6.6100	6.6100	5.5000	5.5000	-16.667%	16	1,106	-30.727%
2025-04-24	7.2300	7.6000	6.6000	6.6000	-6.516%	12	1,106	-42.273%
2025-04-23	7.0600	7.0600	7.0600	7.0600	+0.142%	5	1,104	-46.034%
2025-04-22	7.2000	8.0900	7.0500	7.0500	-1.811%	236	1,104	-45.957%
2025-04-21	7.1800	7.1800	7.1800	7.1800	-7.355%	10	869	-46.936%
2025-04-16	7.8700	7.8700	7.6500	7.7500	+0.649%	3	859	-50.839%
2025-04-15	7.7000	7.7000	7.7000	7.7000	+14.925%	1	858	-50.519%
2025-04-09	9.0000	9.0000	6.7000	6.7000	-26.374%	11	857	-43.134%
2025-04-08	8.4000	9.1000	8.4000	9.1000	+5.814%	34	864	-58.132%
2025-04-07	7.9000	8.7000	7.5300	8.6000	+12.713%	84	890	-55.698%
2025-04-04	6.8000	7.6300	6.8000	7.6300	+38.980%	16	869	-50.066%
2025-04-03	4.3000	5.4900	4.3000	5.4900	+43.717%	86	867	-30.601%
2025-03-31	3.8200	3.8200	3.8200	3.8200	-1.292%	4	797	-0.262%
2025-03-28	3.7500	3.8700	3.7500	3.8700	+5.450%	4	793	-1.550%
2025-03-27	3.6700	3.6700	3.6700	3.6700	+2.514%	2	792	+3.815%
2025-03-25	3.5200	3.5800	3.5200	3.5800	+9.816%	3	790	+6.425%
2025-03-20	3.2500	3.2600	3.2500	3.2600	+6.536%	11	787	+16.871%
2025-03-19	3.0600	3.0600	3.0600	3.0600	-12.571%	10	778	+24.510%
2025-03-13	3.5000	3.5000	2.5300	3.5000	-3.581%	350	423	+8.857%
2025-03-11	3.6300	3.6300	3.6300	3.6300	+2.542%	20	423	+4.959%
2025-03-04	3.5000	3.5400	3.5000	3.5400	+6.306%	17	403	+7.627%
2025-03-03	3.3500	3.3500	3.3300	3.3300	+24.719%	10	388	+14.414%
2025-02-25	2.6700	2.6700	2.6700	2.6700	-5.654%	1	214	+42.697%
2025-02-13	2.8100	2.8300	2.8100	2.8300	-6.908%	168	214	+34.629%
2025-02-07	2.9000	3.0400	2.9000	3.0400	+1.333%	12	214	+25.329%
2025-02-06	3.0000	3.0000	3.0000	3.0000	-3.226%	1	210	+27.000%
2025-02-05	3.0100	3.1000	3.0100	3.1000	-4.615%	11	211	+22.903%
2025-02-03	3.2900	3.2900	3.2000	3.2500	+32.653%	5	200	+17.231%
2025-01-30	3.0000	3.0000	2.4500	2.4500	+10.360%	16	202	+55.510%
2025-01-28	2.2600	2.2900	2.0000	2.2200	-8.264%	30	186	+71.622%
2025-01-23	2.4200	2.4200	2.4200	2.4200	0.000%	1	186	+57.438%
2025-01-22	2.4200	2.4200	2.4200	2.4200	+5.217%	4	186	+57.438%
2025-01-21	2.3000	2.3000	2.3000	2.3000	-24.590%	10	172	+65.652%
2025-01-13	3.0500	3.0500	3.0500	3.0500	-3.175%	1	172	+24.918%
2025-01-10	3.1500	3.1500	3.1500	3.1500	+3.279%	4	171	+20.952%
2025-01-08	2.7000	3.1500	2.7000	3.0500	+7.018%	30	145	+24.918%
2025-01-06	2.7200	2.8500	2.7200	2.8500	+1.786%	76	145	+33.684%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+3.704%	1	175	+36.071%
2024-12-31	2.7000	2.7000	2.7000	2.7000	-10.000%	10	164	+41.111%
2024-12-30	3.0000	3.0000	3.0000	3.0000	+11.111%	21	164	+27.000%
2024-12-27	2.7000	2.7000	2.7000	2.7000	0.000%	16	143	+41.111%
2024-12-26	2.7100	2.7100	2.7000	2.7000	-1.099%	2	135	+41.111%
2024-12-20	2.7300	2.7300	2.7300	2.7300	-9.000%	25	133	+39.560%
2024-12-19	2.8000	3.0000	2.8000	3.0000	+27.119%	4	108	+27.000%
2024-12-11	2.3600	2.3600	2.3600	2.3600	+13.462%	2	104	+61.441%
2024-12-10	2.0800	2.0800	2.0800	2.0800	+1.463%	25	97	+83.173%
2024-12-09	1.6900	2.0500	1.6900	2.0500	-5.530%	26	72	+85.854%
2024-12-06	2.1700	2.1700	2.1700	2.1700	+8.500%	2	46	+75.576%
2024-12-04	1.9900	2.0000	1.9900	2.0000	+17.647%	4	45	+90.500%
2024-11-25	1.7000	1.7000	1.7000	1.7000	-2.299%	20	41	+124.118%
2024-11-22	1.7400	1.7400	1.7400	1.7400	+10.828%	20	21	+118.966%
2024-11-04	1.3600	1.5700	1.3600	1.5700	+48.113%	4	11	+142.675%
2024-09-23	1.0600	1.0600	1.0600	1.0600	-7.826%	1	7	+259.434%
2024-09-20	1.1500	1.1500	1.1500	1.1500	0.000%	12	6	+231.304%

.dark-mode .vrqysr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrqysr{ color: #333333; background-color: white; border: 2px solid #333333; }DOW20270115P30DOW Jan 15 2027 30.00 Put (DOW270115P00030000)option OPRA

DOW20270115P30
DOW Jan 15 2027 30.00 Put (DOW270115P00030000)
option OPRA